Becle SAB De CV (PK) (BCCLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0689 | -6.96945174995 | 0.9886 | 0.9886 | 0.8952 | 1560 | 0.92233846 | CS |
| 4 | -0.3003 | -24.6147540984 | 1.22 | 1.24 | 0.8952 | 23073 | 1.06848305 | CS |
| 12 | -0.4103 | -30.8496240602 | 1.33 | 1.34 | 0.8952 | 56743 | 1.21257698 | CS |
| 26 | -0.7803 | -45.9 | 1.7 | 1.798 | 0.8952 | 34036 | 1.28433286 | CS |
| 52 | -0.9976 | -52.0315026339 | 1.9173 | 2.5282 | 0.8952 | 23532 | 1.4694893 | CS |
| 156 | -1.3963 | -60.2892918826 | 2.316 | 3 | 0.8952 | 38254 | 1.91219005 | CS |
| 260 | -0.9803 | -51.5947368421 | 1.9 | 3 | 0.8952 | 38537 | 2.07797081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.93 | 0 | 0.00 | 0.94 | 0.94 | 0.93 | 3350 |
| 1737671220 | 0.93 | 0.03 | 3.33 | 0.93 | 0.93 | 0.93 | 1000 |
| 1737584640 | 0.9 | -0.03705 | -3.95 | 0.8952 | 0.92215 | 0.8952 | 1650 |
| 1737498540 | 0.93705 | -0.00295 | -0.31 | 0.9886 | 0.9886 | 0.93705 | 240 |
| 1737152880 | 0.94 | -0.03 | -3.09 | 0.948 | 0.95105 | 0.92 | 42157 |
| 1737066420 | 0.97 | -0.05 | -4.90 | 1 | 1 | 0.96 | 19922 |
| 1736979720 | 1.02 | -0.14 | -12.07 | 1.05 | 1.085 | 1.02 | 5375 |
| 1736893200 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1736806800 | 1.16 | 0.13 | 12.62 | 1.03 | 1.16 | 1.03 | 7288 |
| 1736547720 | 1.03 | -0.05 | -4.63 | 1.1399999 | 1.24 | 1.03 | 38766 |
| 1736375340 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.08 | 64700 |
| 1736288940 | 1.1 | -0.05 | -4.35 | 1.1 | 1.1 | 1.1 | 2000 |
| 1736202360 | 1.15 | 0.02 | 2.00 | 1.15 | 1.15 | 1.15 | 69347 |
| 1735942980 | 1.1275 | 0.03 | 2.50 | 1.1 | 1.1275 | 1.1 | 2500 |
| 1735856760 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1735683960 | 1.1 | 0 | 0.00 | 1.15 | 1.175 | 1.1 | 80400 |
| 1735597740 | 1.1 | -0.06 | -5.17 | 1.22 | 1.22 | 1.1 | 7399 |
| 1735338000 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.1399999 | 19076 |
| 1735252020 | 1.18 | -0.07 | -5.60 | 1.266 | 1.266 | 1.18 | 31361 |
| 1735078200 | 1.25 | 0.1 | 8.70 | 1.2 | 1.25 | 1.2 | 1400 |
| 1734992400 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.15 | 9500 |
| 1734733200 | 1.17 | -0.04 | -3.31 | 1.2 | 1.2 | 1.16 | 25718 |
| 1734646800 | 1.21 | 0 | 0.00 | 1.2459 | 1.2459 | 1.21 | 2800 |
| 1734560940 | 1.21 | -0.1 | -7.63 | 1.25 | 1.295 | 1.21 | 326280 |
| 1734474360 | 1.31 | 0.02 | 1.16 | 1.25 | 1.325 | 1.21 | 9500 |
| 1734388140 | 1.295 | -0.01 | -0.38 | 1.295 | 1.295 | 1.295 | 4000 |
| 1734128940 | 1.3 | 0.1 | 8.33 | 1.25 | 1.3 | 1.25 | 2618 |
| 1734042480 | 1.2 | -0.01 | -0.83 | 1.2 | 1.27 | 1.2 | 54980 |
| 1733955600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733869200 | 1.21 | -0.05 | -3.97 | 1.21 | 1.2581 | 1.21 | 347904 |
| 1733782800 | 1.26 | 0.01 | 0.72 | 1.2771999 | 1.309 | 1.26 | 31422 |
| 1733523600 | 1.2509999 | 0.01 | 0.89 | 1.24 | 1.2509999 | 1.2 | 49300 |
| 1733437500 | 1.24 | 0.04 | 3.33 | 1.25 | 1.32 | 1.23 | 46700 |
| 1733350980 | 1.2 | -0.03 | -2.44 | 1.24 | 1.275 | 1.2 | 17500 |
| 1733264700 | 1.23 | -0.02 | -1.60 | 1.25 | 1.26 | 1.22 | 398904 |
| 1733178180 | 1.25 | 0 | 0.00 | 1.28 | 1.34 | 1.25 | 770435 |
| 1732918200 | 1.25 | 0.01 | 0.81 | 1.25 | 1.29 | 1.25 | 1400 |
| 1732746540 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1732660140 | 1.24 | -0.01 | -0.80 | 1.23 | 1.24 | 1.216 | 40300 |
| 1732573560 | 1.25 | 0.02 | 1.63 | 1.25 | 1.25 | 1.25 | 0 |
| 1732314000 | 1.23 | 0.03 | 2.50 | 1.21 | 1.23 | 1.17 | 106920 |
| 1732227900 | 1.2 | -0.02 | -1.64 | 1.18 | 1.28 | 1.18 | 15750 |
| 1732141740 | 1.22 | -0.03 | -2.40 | 1.21 | 1.22 | 1.21 | 6460 |
| 1732054800 | 1.25 | 0 | 0.00 | 1.21 | 1.305 | 1.21 | 23421 |
| 1731968640 | 1.25 | -0.05 | -3.85 | 1.25 | 1.25 | 1.25 | 27740 |
| 1731709260 | 1.3 | 0.03 | 2.36 | 1.2658 | 1.3 | 1.21 | 16850 |
| 1731622800 | 1.27 | 0.01 | 0.47 | 1.2756 | 1.2756 | 1.27 | 23600 |
| 1731536760 | 1.264 | -0.02 | -1.25 | 1.324 | 1.324 | 1.264 | 2005 |
| 1731450480 | 1.28 | -0.01 | -0.92 | 1.23 | 1.28 | 1.23 | 15800 |
| 1731363600 | 1.2919 | -0.02 | -1.73 | 1.2 | 1.2919 | 1.2 | 38080 |
| 1731104400 | 1.3147 | 0 | 0.36 | 1.315 | 1.315 | 1.3147 | 1170 |
| 1731018540 | 1.31 | 0.01 | 0.77 | 1.31 | 1.31 | 1.31 | 851 |
| 1730932080 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730845680 | 1.3 | -0.03 | -2.26 | 1.3 | 1.3 | 1.3 | 8300 |
| 1730759160 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 13000 |
| 1730496420 | 1.33 | 0.03 | 2.31 | 1.3 | 1.33 | 1.3 | 11100 |
| 1730409780 | 1.3 | -0.1 | -7.14 | 1.35 | 1.35 | 1.3 | 7150 |
| 1730323500 | 1.4 | -0.01 | -0.71 | 1.4 | 1.4 | 1.4 | 14205 |
| 1730237280 | 1.41 | 0.05 | 3.68 | 1.4024 | 1.41 | 1.4024 | 3550 |
| 1730150880 | 1.36 | -0.04 | -2.86 | 1.36 | 1.36 | 1.36 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
